Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ntn Buzztime (NY: NTN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.080 1.120 1.050 1.120 37,000 +0.07(+6.67%)
May 28, 2020 1.170 1.170 1.050 1.050 43,091 -0.06(-5.41%)
May 27, 2020 1.120 1.159 1.080 1.110 21,323 +0.04(+3.74%)
May 26, 2020 1.450 1.450 1.020 1.070 108,252 -0.08(-6.96%)
May 22, 2020 1.350 1.420 1.130 1.150 69,400 -0.14(-10.85%)
May 21, 2020 1.390 1.470 1.210 1.290 59,166 -0.03(-2.64%)
May 20, 2020 1.460 1.550 1.290 1.325 36,783 -0.23(-14.52%)
May 19, 2020 1.550 1.660 1.530 1.550 17,215 +0.10(+6.90%)
May 18, 2020 1.450 1.500 1.410 1.450 35,616 +0.06(+4.32%)
May 15, 2020 1.420 1.420 1.390 1.390 11,400 +0.06(+4.51%)
May 14, 2020 1.200 1.330 1.170 1.330 7,175 +0.17(+14.66%)
May 13, 2020 1.150 1.196 1.080 1.160 13,350 -0.06(-4.53%)
May 12, 2020 1.440 1.440 1.130 1.215 10,753 -0.05(-4.33%)
May 11, 2020 1.330 1.380 1.250 1.270 11,971 -0.00(-0.39%)
May 08, 2020 1.320 1.370 1.170 1.275 37,400 +0.01(+0.87%)
May 07, 2020 1.260 1.360 1.210 1.264 22,692 +0.06(+5.33%)
May 06, 2020 1.150 1.390 1.130 1.200 34,286 +0.07(+6.19%)
May 05, 2020 1.120 1.220 1.080 1.130 8,924 +0.06(+5.61%)
May 04, 2020 1.200 1.220 1.070 1.070 13,213 -0.08(-6.96%)
May 01, 2020 1.160 1.160 1.060 1.150 3,000 +0.03(+3.02%)
Apr 30, 2020 1.160 1.160 1.080 1.116 13,221 -0.01(-1.24%)
Apr 29, 2020 1.190 1.220 1.100 1.130 34,178 -0.01(-0.50%)
Apr 28, 2020 1.100 1.160 1.040 1.136 7,796 +0.02(+1.43%)
Apr 27, 2020 1.130 1.130 1.050 1.120 46,763 +0.04(+3.72%)
Apr 24, 2020 1.135 1.150 1.060 1.080 19,900 -0.02(-1.84%)
Apr 23, 2020 1.150 1.170 1.040 1.100 26,493 -0.07(-5.98%)
Apr 22, 2020 1.100 1.170 1.080 1.170 8,029 +0.09(+8.33%)
Apr 21, 2020 1.160 1.160 1.050 1.080 3,476 -0.07(-6.09%)
Apr 20, 2020 1.200 1.220 1.000 1.150 18,777 -0.06(-4.96%)
Apr 17, 2020 1.280 1.332 0.9820 1.210 25,800 -0.01(-0.82%)
Apr 16, 2020 1.460 1.460 1.160 1.220 16,780 -0.24(-16.44%)
Apr 15, 2020 1.320 1.460 1.320 1.460 970 -0.02(-1.35%)
Apr 14, 2020 1.480 1.480 1.380 1.480 5,206 +0.05(+3.50%)
Apr 13, 2020 1.410 1.436 1.330 1.430 13,558 +0.08(+6.25%)
Apr 09, 2020 1.339 1.500 1.250 1.346 23,100 +0.03(+1.97%)
Apr 08, 2020 1.230 1.320 1.185 1.320 6,862 +0.12(+9.99%)
Apr 07, 2020 1.230 1.230 1.130 1.200 8,145 -0.01(-0.83%)
Apr 06, 2020 1.220 1.220 1.200 1.210 2,005 +0.04(+3.42%)
Apr 03, 2020 1.214 1.215 1.040 1.170 1,400 -0.10(-7.87%)
Apr 02, 2020 1.350 1.537 1.260 1.270 9,871 -0.31(-19.62%)
Apr 01, 2020 1.590 1.590 1.550 1.580 1,345 +0.06(+3.95%)
Mar 31, 2020 1.640 1.690 1.360 1.520 12,426 -0.02(-1.30%)
Mar 30, 2020 1.500 1.552 1.360 1.540 13,581 +0.06(+3.86%)
Mar 27, 2020 1.610 1.610 1.390 1.483 8,700 +0.10(+7.44%)
Mar 26, 2020 1.270 1.380 1.200 1.380 24,981 +0.02(+1.47%)
Mar 25, 2020 1.410 1.410 1.260 1.360 5,196 -0.08(-5.56%)
Mar 24, 2020 1.200 1.440 0.9750 1.440 11,271 +0.09(+6.66%)
Mar 23, 2020 1.662 1.662 1.300 1.350 6,763 -0.23(-14.55%)
Mar 20, 2020 1.620 1.620 1.580 1.580 900 +0.10(+6.91%)
Mar 19, 2020 1.550 1.550 1.414 1.478 1,913 -0.13(-8.20%)
Mar 18, 2020 1.720 1.720 1.550 1.610 14,518 -0.16(-9.04%)
Mar 17, 2020 1.872 2.020 1.760 1.770 4,406 +0.04(+2.31%)
Mar 16, 2020 1.800 2.095 1.590 1.730 4,437 -0.02(-1.15%)
Mar 13, 2020 1.720 1.872 1.720 1.750 4,400 -0.05(-2.77%)
Mar 12, 2020 1.590 2.000 1.590 1.800 16,594 +0.08(+4.65%)
Mar 11, 2020 1.720 1.720 1.720 1.720 543 -0.41(-19.25%)
Mar 10, 2020 1.980 2.229 1.920 2.130 13,259 +0.38(+21.51%)
Mar 09, 2020 1.800 1.800 1.627 1.753 10,242 -0.06(-3.15%)
Mar 06, 2020 1.900 1.940 1.800 1.810 3,700 +0.01(+0.56%)
Mar 05, 2020 2.050 2.050 1.800 1.800 1,750 -0.08(-4.26%)
Mar 04, 2020 1.925 2.208 1.800 1.880 2,639 -0.29(-13.36%)
Mar 03, 2020 2.300 2.300 1.850 2.170 5,174 -0.08(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.